Eastnine AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	105.20	105.80	105.20	105.80	20.697	536
2022-12-20	108.60	108.60	105.60	105.60	20.658	844
2022-12-19	106.80	106.80	106.80	106.80	20.893	0
2022-12-16	108.20	108.20	106.80	106.80	20.893	1,172
2022-12-15	109.60	109.60	108.20	108.20	21.167	3,612
2022-12-14	108.80	109.00	108.80	109.00	21.323	1,084
2022-12-13	109.20	110.20	109.20	110.20	21.558	4,268
2022-12-12	109.20	109.20	109.20	109.20	21.362	1,356
2022-12-09	108.80	108.80	108.80	108.80	21.284	0
2022-12-08	108.80	108.80	108.80	108.80	21.284	0
2022-12-07	109.40	109.40	108.80	108.80	21.284	552
2022-12-06	110.60	111.60	110.60	110.80	21.675	6,156
2022-12-05	115.60	115.60	115.60	115.60	22.614	0
2022-12-02	115.60	115.60	115.60	115.60	22.614	0
2022-12-01	115.60	115.60	115.60	115.60	22.614	0
2022-11-30	115.60	115.60	115.60	115.60	22.614	0
2022-11-29	116.20	116.20	115.60	115.60	22.614	528
2022-11-28	116.20	116.20	115.60	115.60	22.614	528
2022-11-25	115.60	115.60	115.60	115.60	22.614	948
2022-11-24	111.80	111.80	111.00	111.00	21.715	1,404
2022-11-23	107.00	107.60	107.00	107.60	21.049	96
2022-11-22	112.00	112.00	112.00	112.00	21.910	0
2022-11-21	112.00	112.00	112.00	112.00	21.910	200
2022-11-18	111.20	112.00	111.20	112.00	21.910	400
2022-11-17	112.00	112.00	112.00	112.00	21.910	0
2022-11-16	111.20	112.00	111.20	112.00	21.910	400
2022-11-15	115.20	115.20	115.20	115.20	22.536	0
2022-11-14	115.20	115.20	115.20	115.20	22.536	0
2022-11-11	112.00	115.40	112.00	115.20	21.873	6,744
2022-11-10	102.00	102.00	102.00	102.00	19.367	0
2022-11-09	102.00	102.00	102.00	102.00	19.367	0
2022-11-08	101.80	102.00	101.80	102.00	19.367	184
2022-11-07	102.00	102.00	102.00	102.00	19.367	0
2022-11-04	102.00	102.00	102.00	102.00	19.367	0
2022-11-03	102.00	102.00	102.00	102.00	19.367	0
2022-11-02	102.00	102.00	102.00	102.00	19.367	0
2022-11-01	102.00	102.00	102.00	102.00	19.367	84
2022-10-31	102.20	102.20	102.20	102.20	19.405	888
2022-10-28	102.20	102.20	102.20	102.20	19.405	92
2022-10-27	103.40	103.40	103.40	103.40	19.632	0
2022-10-26	103.40	103.40	103.40	103.40	19.632	0
2022-10-25	103.40	103.40	103.40	103.40	19.632	536
2022-10-24	102.90	102.90	102.90	102.90	19.538	0
2022-10-21	102.90	102.90	102.90	102.90	19.538	288
2022-10-20	102.90	102.90	102.90	102.90	19.538	288
2022-10-19	80.598	80.598	80.598	80.598	15.303	0
2022-10-18	80.598	80.598	80.598	80.598	15.303	96
2022-10-17	81.398	81.398	81.398	81.398	15.455	0
2022-10-14	81.398	81.398	81.398	81.398	15.455	728
2022-10-13	84.279	84.279	84.279	84.279	16.002	0
2022-10-12	84.279	84.279	84.279	84.279	16.002	0
2022-10-11	84.279	84.279	84.279	84.279	16.002	0
2022-10-10	84.279	84.279	84.279	84.279	16.002	0
2022-10-07	84.279	84.279	84.279	84.279	16.002	0
2022-10-06	84.279	84.279	84.279	84.279	16.002	52
2022-10-05	84.198	84.198	84.198	84.198	15.987	12
2022-10-04	85.498	85.498	85.498	85.498	16.234	680
2022-10-03	83.773	83.773	83.773	83.773	15.906	0
2022-09-30	83.773	83.773	83.773	83.773	15.906	0
2022-09-29	83.773	83.773	83.773	83.773	15.906	0

← NewerPage 17 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.3200 SEK
2026-04-30	0.3200 SEK
2026-01-19	0.3000 SEK
2025-11-10	0.3000 SEK
2025-08-25	0.3000 SEK
2025-04-30	0.3000 SEK
2025-01-20	0.2900 SEK
2024-11-11	0.2900 SEK
2024-08-26	0.2900 SEK
2024-04-26	4.6400 SEK
2024-01-22	3.4000 SEK
2023-11-13	3.4000 SEK
2023-08-21	3.4000 SEK
2023-05-19	3.4000 SEK
2023-05-04	3.4000 SEK
2023-01-23	3.0000 SEK
2022-11-14	3.0000 SEK
2022-08-15	3.0000 SEK
2022-04-27	3.0000 SEK
2022-01-31	3.0000 SEK
2021-11-15	3.0000 SEK
2021-08-16	3.0000 SEK
2021-05-06	3.0000 SEK
2020-11-13	5.4000 SEK
2020-05-13	5.4000 SEK
2019-11-15	4.6000 SEK
2019-05-16	4.6000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.